Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 52.50 | 53.15 | 51.60 | 53.00 | 53.00 | 17,371,108 |
13 Jun 2024 | 52.23 | 53.32 | 51.50 | 52.70 | 52.70 | 19,867,753 |
12 Jun 2024 | 51.54 | 52.49 | 51.32 | 51.60 | 51.60 | 20,131,902 |
11 Jun 2024 | 49.56 | 51.33 | 49.30 | 51.11 | 51.11 | 23,477,208 |
07 Jun 2024 | 51.55 | 52.09 | 49.86 | 50.60 | 50.60 | 18,976,260 |
06 Jun 2024 | 52.20 | 52.70 | 51.13 | 51.21 | 51.21 | 20,863,628 |
06 Jun 2024 | 0.3 Dividend | |||||
05 Jun 2024 | 53.16 | 53.89 | 52.06 | 52.07 | 51.77 | 19,848,876 |
04 Jun 2024 | 54.00 | 54.44 | 52.90 | 53.63 | 53.32 | 14,692,419 |
03 Jun 2024 | 53.76 | 55.55 | 53.40 | 54.37 | 54.06 | 23,127,577 |
31 May 2024 | 53.07 | 53.70 | 52.53 | 53.00 | 52.69 | 15,614,912 |
30 May 2024 | 52.58 | 53.79 | 52.42 | 52.85 | 52.55 | 17,399,116 |
29 May 2024 | 53.00 | 53.28 | 52.32 | 52.79 | 52.49 | 13,370,958 |
28 May 2024 | 52.30 | 53.75 | 52.12 | 52.56 | 52.26 | 20,836,150 |
27 May 2024 | 49.60 | 52.87 | 49.33 | 52.62 | 52.32 | 23,948,728 |
24 May 2024 | 50.75 | 51.42 | 49.70 | 49.75 | 49.46 | 12,681,207 |
23 May 2024 | 51.50 | 51.76 | 50.54 | 50.80 | 50.51 | 14,593,455 |
22 May 2024 | 49.91 | 51.46 | 49.83 | 51.27 | 50.97 | 16,818,108 |
21 May 2024 | 50.06 | 50.97 | 49.75 | 49.90 | 49.61 | 10,532,923 |
20 May 2024 | 49.36 | 50.34 | 49.23 | 50.13 | 49.84 | 16,355,850 |
17 May 2024 | 49.00 | 49.59 | 48.29 | 49.46 | 49.18 | 12,331,614 |
16 May 2024 | 50.10 | 50.20 | 49.07 | 49.21 | 48.93 | 12,843,719 |
15 May 2024 | 50.07 | 51.16 | 49.63 | 49.68 | 49.39 | 12,636,005 |
14 May 2024 | 51.18 | 51.40 | 50.17 | 50.52 | 50.23 | 13,397,967 |
13 May 2024 | 50.00 | 51.90 | 49.37 | 50.86 | 50.57 | 17,763,031 |
10 May 2024 | 50.95 | 51.00 | 50.13 | 50.87 | 50.58 | 14,310,233 |
09 May 2024 | 50.70 | 51.37 | 50.11 | 51.06 | 50.77 | 20,864,966 |
08 May 2024 | 50.44 | 51.25 | 49.51 | 50.87 | 50.58 | 17,325,794 |
07 May 2024 | 51.32 | 51.45 | 50.27 | 50.54 | 50.25 | 16,158,684 |
06 May 2024 | 51.97 | 52.40 | 50.58 | 51.05 | 50.76 | 21,362,391 |
30 Apr 2024 | 50.50 | 51.80 | 50.50 | 50.91 | 50.62 | 16,993,942 |
29 Apr 2024 | 50.70 | 51.68 | 50.09 | 51.33 | 51.03 | 28,993,731 |
26 Apr 2024 | 49.70 | 51.29 | 49.00 | 50.77 | 50.48 | 34,192,443 |
25 Apr 2024 | 46.87 | 48.96 | 46.53 | 48.30 | 48.02 | 19,556,076 |
24 Apr 2024 | 46.50 | 47.19 | 45.99 | 47.09 | 46.82 | 14,558,033 |
23 Apr 2024 | 47.00 | 48.09 | 45.98 | 46.17 | 45.90 | 15,834,533 |
22 Apr 2024 | 44.94 | 47.18 | 44.03 | 46.73 | 46.46 | 18,239,390 |
19 Apr 2024 | 47.03 | 47.18 | 45.37 | 45.90 | 45.64 | 24,408,987 |
18 Apr 2024 | 48.60 | 48.88 | 47.51 | 47.64 | 47.37 | 25,055,198 |
17 Apr 2024 | 48.50 | 49.57 | 48.21 | 49.50 | 49.21 | 27,178,537 |
16 Apr 2024 | 48.79 | 48.96 | 47.62 | 47.78 | 47.50 | 19,713,536 |
15 Apr 2024 | 48.06 | 49.85 | 48.06 | 49.05 | 48.77 | 27,104,742 |
12 Apr 2024 | 47.15 | 48.88 | 46.85 | 47.94 | 47.66 | 31,212,902 |
11 Apr 2024 | 45.79 | 49.00 | 45.50 | 47.15 | 46.88 | 51,777,867 |
10 Apr 2024 | 44.65 | 44.65 | 42.20 | 43.15 | 42.90 | 20,526,688 |
09 Apr 2024 | 44.20 | 44.49 | 43.58 | 44.25 | 44.00 | 10,703,972 |
08 Apr 2024 | 45.34 | 45.60 | 43.80 | 43.90 | 43.65 | 16,040,036 |
03 Apr 2024 | 45.64 | 46.38 | 44.71 | 45.27 | 45.01 | 16,059,827 |
02 Apr 2024 | 46.33 | 46.52 | 45.52 | 45.75 | 45.49 | 13,761,442 |
01 Apr 2024 | 45.72 | 46.75 | 45.34 | 45.80 | 45.54 | 15,241,330 |
29 Mar 2024 | 46.33 | 46.33 | 45.05 | 45.95 | 45.69 | 6,616,082 |
28 Mar 2024 | 45.47 | 47.20 | 44.87 | 46.46 | 46.19 | 15,572,542 |
27 Mar 2024 | 46.28 | 46.78 | 45.27 | 45.30 | 45.04 | 14,939,474 |
26 Mar 2024 | 48.62 | 49.58 | 46.83 | 47.04 | 46.77 | 19,344,790 |
25 Mar 2024 | 48.88 | 49.35 | 47.55 | 47.95 | 47.67 | 17,235,901 |
22 Mar 2024 | 50.18 | 52.17 | 48.98 | 49.29 | 49.01 | 31,908,179 |
21 Mar 2024 | 49.40 | 51.20 | 49.00 | 49.67 | 49.38 | 35,788,376 |
20 Mar 2024 | 48.85 | 49.65 | 47.00 | 47.63 | 47.36 | 30,373,344 |
19 Mar 2024 | 52.61 | 52.66 | 48.32 | 48.80 | 48.52 | 36,925,659 |
18 Mar 2024 | 52.40 | 53.16 | 51.60 | 52.70 | 52.40 | 18,365,866 |
15 Mar 2024 | 51.70 | 52.45 | 50.90 | 52.40 | 52.10 | 12,261,926 |
14 Mar 2024 | 52.60 | 52.88 | 50.90 | 51.80 | 51.50 | 12,704,092 |
13 Mar 2024 | 53.40 | 54.14 | 52.75 | 52.92 | 52.62 | 10,770,490 |
12 Mar 2024 | 52.04 | 54.26 | 52.04 | 52.98 | 52.67 | 15,364,108 |
11 Mar 2024 | 51.58 | 52.18 | 50.58 | 52.07 | 51.77 | 13,057,643 |
08 Mar 2024 | 51.48 | 53.20 | 50.80 | 52.36 | 52.06 | 12,908,065 |
07 Mar 2024 | 53.25 | 53.28 | 50.60 | 51.30 | 51.00 | 14,651,954 |
06 Mar 2024 | 54.47 | 54.70 | 52.38 | 52.68 | 52.38 | 13,126,007 |
05 Mar 2024 | 54.50 | 55.27 | 54.12 | 54.47 | 54.16 | 14,578,288 |
04 Mar 2024 | 54.30 | 55.42 | 53.44 | 54.85 | 54.53 | 16,806,172 |
01 Mar 2024 | 52.49 | 53.48 | 51.95 | 53.17 | 52.86 | 13,812,935 |
29 Feb 2024 | 50.71 | 52.73 | 50.43 | 52.20 | 51.90 | 16,292,477 |
28 Feb 2024 | 53.44 | 54.26 | 50.76 | 50.77 | 50.48 | 13,244,567 |
27 Feb 2024 | 51.71 | 53.68 | 51.42 | 53.41 | 53.10 | 11,794,461 |
26 Feb 2024 | 51.48 | 52.97 | 51.06 | 52.20 | 51.90 | 10,637,561 |
23 Feb 2024 | 51.90 | 52.22 | 50.40 | 51.61 | 51.31 | 10,659,833 |
22 Feb 2024 | 51.10 | 51.78 | 51.00 | 51.35 | 51.05 | 9,602,493 |
21 Feb 2024 | 51.02 | 51.79 | 50.67 | 50.79 | 50.50 | 10,018,866 |
20 Feb 2024 | 51.50 | 52.40 | 50.70 | 51.65 | 51.35 | 9,853,881 |
19 Feb 2024 | 51.19 | 52.23 | 50.06 | 51.95 | 51.65 | 14,726,067 |
08 Feb 2024 | 49.25 | 50.25 | 48.80 | 49.90 | 49.61 | 12,758,790 |
07 Feb 2024 | 47.85 | 49.17 | 47.07 | 48.70 | 48.42 | 13,045,224 |
06 Feb 2024 | 45.20 | 47.94 | 43.77 | 47.71 | 47.44 | 13,962,160 |
05 Feb 2024 | 44.93 | 45.41 | 42.60 | 44.59 | 44.33 | 16,714,938 |
02 Feb 2024 | 46.78 | 47.20 | 43.41 | 44.80 | 44.54 | 13,905,496 |
01 Feb 2024 | 45.24 | 47.29 | 44.85 | 46.77 | 46.50 | 12,336,949 |
31 Jan 2024 | 47.60 | 47.67 | 45.16 | 45.20 | 44.94 | 15,935,142 |
30 Jan 2024 | 48.48 | 49.43 | 47.20 | 47.44 | 47.17 | 12,156,046 |
29 Jan 2024 | 50.28 | 51.49 | 48.13 | 48.63 | 48.35 | 14,238,946 |
26 Jan 2024 | 51.00 | 51.00 | 48.51 | 49.80 | 49.51 | 13,742,804 |
25 Jan 2024 | 51.75 | 52.24 | 50.57 | 51.67 | 51.37 | 14,889,623 |
24 Jan 2024 | 54.33 | 54.50 | 50.10 | 51.97 | 51.67 | 13,236,434 |
23 Jan 2024 | 53.39 | 54.51 | 52.39 | 54.16 | 53.85 | 9,903,875 |
22 Jan 2024 | 55.15 | 55.48 | 53.11 | 54.09 | 53.78 | 10,393,428 |
19 Jan 2024 | 54.00 | 55.50 | 53.66 | 55.13 | 54.81 | 9,344,551 |
18 Jan 2024 | 52.00 | 54.17 | 51.03 | 54.05 | 53.74 | 11,224,066 |
17 Jan 2024 | 53.70 | 53.87 | 52.43 | 52.59 | 52.29 | 6,904,587 |
16 Jan 2024 | 54.37 | 54.49 | 52.82 | 53.68 | 53.37 | 9,153,352 |
15 Jan 2024 | 54.80 | 57.10 | 54.11 | 54.40 | 54.09 | 11,003,974 |
12 Jan 2024 | 56.60 | 57.47 | 55.50 | 55.59 | 55.27 | 4,882,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |